株価チャート

2009/09/07～2010/02/05

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20244/1, 株式分割 1→5
2010
02/05326326321322-2.72%212,500--4.51%--
02/04335338326331-0.24%215,000--2.13%--
02/03329336329332+2.35%221,500--1.89%--
02/02320327318324+1.95%183,500--4.14%--
02/01322325315318-1.85%241,000--6.25%--
01/29331331321324-1.22%278,000--4.76%--
01/28332332325328+0.31%162,500--3.87%--
01/27330337326327-2.04%288,500--4.16%--
01/26339341333334-2.51%265,000--2.46%--
01/25350350338342-0.58%162,500-+0.06%--
01/22338344338344-0.41%210,000-+0.64%--
01/21341348338346+1.35%270,000-+1.05%--
01/20343346338341-0.29%166,500--0.29%--
01/19350350341342-1.16%147,500-0%--
01/18346351346346-1.2%110,000-+1.47%--
01/153503533463500%193,500-+2.7%--
01/14353354347350+0.92%154,500-+2.7%--
01/13350359347347-1.14%243,000-+1.76%--
01/12346353345351+2.63%167,500-+2.93%--
01/08347349339342-0.58%258,000-+0.29%--
01/07345347342344-0.29%159,000-+1.18%--
01/06341349338345+2.5%213,000-+1.77%--
01/05336342336337+0.3%308,500--0.12%--
01/04335342335336-0.24%160,500--0.12%--
2009
12/30338341336336-0.59%117,500-+0.42%--
12/29337340335338+1.14%207,500-+1.62%--
12/28338340335335-0.12%219,500-+0.78%--
12/25341341335335-1.82%312,000-+1.21%--
12/24342345338341-0.12%226,000-+3.71%--
12/22344345340342+1.18%161,000-+4.15%--
12/21340343336338-0.71%133,000-+3.24%--
12/18340341336340-1.11%310,500-+4.29%--
12/17342353342344-1.26%191,500-+5.78%--
12/16342353342348+3.51%288,500-+7.47%--
12/15335342333336-0.77%123,500-+4.15%--
12/14345345335339-0.99%168,000-+5.28%--
12/11341344335342+2.15%309,000-+6.67%--
12/10340348330335-1.41%265,500-+4.75%--
12/09340343335340-0.35%323,500-+6.25%--
12/08347353341341-3.45%356,000-+6.96%--
12/07356357350353+2.14%274,500-+11.13%--
12/04343347340346-0.06%225,000-+9.49%--
12/03343348340346+2.67%365,000-+9.9%--
12/02332339330337+0.96%379,000-+7.73%--
12/01316334315334+5.7%430,000-+7.05%--
11/30306316302316+6.18%350,500-+1.61%--
11/27302308296298-1.39%516,000--4.31%--
11/26300309300302-1.37%378,000--2.96%--
11/25304309296306+0.92%425,000--1.29%--
11/24310315301303-3.01%732,000--1.88%--
11/20294313293313+3.24%461,000-+1.49%--
11/19289303289303+3.27%477,000--1.05%--
11/18304306287293-5.24%627,500--3.87%--
11/17308315308309-0.9%249,500-+1.78%--
11/16314316309312-1.58%213,000-+3.38%--
11/13314319312317+1.67%415,500-+5.73%--
11/12320320307312-2.32%436,500-+4.7%--
11/11322330318319-1.3%365,000-+8.27%--
11/10314327309324+5.48%667,000-+10.44%--
11/09317317305307-3.22%443,500-+5.79%--
11/06320322312317-0.94%343,500-+10.07%--
11/05323327313320+0.13%566,000-+12.28%--
11/04316323316320-0.25%564,500-+12.93%--
11/02309324309320+2.1%481,500-+14.02%--
10/30317318306314-0.76%730,500-+12.47%--
10/29311318308316+1.28%779,500-+14.15%--
10/28305316304312+2.63%736,000-+13.12%--
10/27310312301304-2.5%713,500-+11.02%--
10/26306312305312+2.9%620,500-+14.29%--
10/23313316302303-4.41%944,500-+11.47%--
10/22300320299317+5.38%1,134,000-+17.05%--
10/21276306276301+7.42%1,086,000-+11.9%--
10/20276280275280+1.82%250,000-+4.55%--
10/19272277270275+0.22%261,000-+3.07%--
10/16275275271275+1.55%658,500-+2.85%--
10/15272273269270+0.82%381,000-+1.27%--
10/14272273266268-1.4%409,500-+0.45%--
10/13266272265272+4.29%512,500-+1.87%--
10/09260261256261+0.08%190,000--2.32%--
10/08260261256261+0.7%260,500--2.4%--
10/07258259253259+0.62%301,000--3.43%--
10/06253258253257+0.08%509,000--4.03%--
10/05248258248257+4.3%427,000--4.46%--
10/02247250245246-3.6%426,500--8.74%--
10/01258258253256-1.31%277,000--5.33%--
09/30261264258259-2.34%267,000--4.07%--
09/29260266260265+0.38%425,500--1.78%--
09/28266267258264-2.22%446,000--1.78%--
09/25273273268270-1.03%271,000-+0.45%--
09/24270275268273+0.29%825,500-+1.87%--
09/18270274266272-1.59%737,500-+1.95%--
09/17282287274277-1.21%776,500-+3.6%--
09/16278281274280+0.29%818,000-+5.26%--
09/15274281270279+3.71%707,500-+5.36%--
09/14272274267269-1.03%231,000-+1.97%--
09/112692742692720%707,500-+3.03%--
09/10270274270272+0.97%581,500-+3.42%--
09/09276277265269-3.16%915,000-+2.82%--
09/08269279266278+4.74%413,500-+6.59%--
09/07271271264266+0.84%321,500-+2.15%--